Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Calamos Global Total Return Fund (NQ: CGO )

10.51 +0.11 (+1.06%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2019 8.085 8.257 8.079 8.257 41,560 +0.18(+2.21%)
Apr 29, 2019 8.140 8.140 8.017 8.079 22,469 -0.06(-0.75%)
Apr 26, 2019 8.245 8.245 7.999 8.140 33,531 -0.11(-1.34%)
Apr 25, 2019 7.987 8.251 7.876 8.251 33,212 +0.34(+4.35%)
Apr 24, 2019 8.048 8.048 7.870 7.907 39,117 -0.10(-1.30%)
Apr 23, 2019 7.974 8.092 7.941 8.011 43,657 +0.02(+0.31%)
Apr 22, 2019 7.993 8.073 7.898 7.987 65,003 +0.03(+0.39%)
Apr 18, 2019 7.962 7.980 7.901 7.956 41,832 +0.05(+0.62%)
Apr 17, 2019 7.919 7.956 7.864 7.907 38,622 +0.01(+0.16%)
Apr 16, 2019 7.778 8.073 7.698 7.894 83,240 +0.14(+1.74%)
Apr 15, 2019 7.624 7.775 7.624 7.759 38,484 +0.14(+1.85%)
Apr 12, 2019 7.759 7.772 7.618 7.618 23,764 -0.18(-2.29%)
Apr 11, 2019 7.802 7.802 7.600 7.796 88,578 +0.04(+0.55%)
Apr 10, 2019 7.698 7.869 7.668 7.753 28,727 +0.06(+0.79%)
Apr 09, 2019 7.601 7.692 7.509 7.692 49,614 +0.14(+1.82%)
Apr 08, 2019 7.564 7.613 7.454 7.555 31,511 -0.00(-0.04%)
Apr 05, 2019 7.558 7.649 7.552 7.558 40,031 -0.01(-0.08%)
Apr 04, 2019 7.625 7.645 7.558 7.564 35,970 -0.13(-1.66%)
Apr 03, 2019 7.625 7.756 7.454 7.692 73,244 +0.08(+1.04%)
Apr 02, 2019 7.521 7.649 7.521 7.613 32,912 +0.09(+1.22%)
Apr 01, 2019 7.491 7.674 7.467 7.521 81,544 +0.07(+0.90%)
Mar 29, 2019 7.393 7.454 7.320 7.454 18,867 +0.12(+1.66%)
Mar 28, 2019 7.284 7.400 7.278 7.333 79,656 -0.03(-0.41%)
Mar 27, 2019 7.357 7.363 7.253 7.363 43,002 +0.05(+0.62%)
Mar 26, 2019 7.430 7.430 7.296 7.317 46,979 +0.01(+0.13%)
Mar 25, 2019 7.369 7.369 7.284 7.308 33,194 +0.00(+0.00%)
Mar 22, 2019 7.442 7.454 7.276 7.308 63,820 -0.13(-1.80%)
Mar 21, 2019 7.491 7.491 7.302 7.442 76,465 +0.12(+1.67%)
Mar 20, 2019 7.345 7.351 7.284 7.320 46,969 -0.01(-0.08%)
Mar 19, 2019 7.265 7.333 7.255 7.326 60,460 +0.08(+1.09%)
Mar 18, 2019 7.223 7.250 7.205 7.247 33,127 +0.05(+0.76%)
Mar 15, 2019 7.156 7.211 7.156 7.192 46,922 +0.04(+0.51%)
Mar 14, 2019 7.144 7.162 7.114 7.156 39,222 +0.07(+0.95%)
Mar 13, 2019 7.253 7.278 6.949 7.089 262,455 -0.15(-2.05%)
Mar 12, 2019 7.278 7.278 7.217 7.237 28,396 +0.01(+0.19%)
Mar 11, 2019 7.247 7.259 7.217 7.223 47,606 +0.05(+0.68%)
Mar 08, 2019 7.114 7.177 7.071 7.174 50,629 -0.04(-0.59%)
Mar 07, 2019 7.277 7.277 7.207 7.216 36,445 -0.07(-1.00%)
Mar 06, 2019 7.210 7.289 7.138 7.289 103,564 +0.09(+1.26%)
Mar 05, 2019 7.162 7.198 7.095 7.198 130,592 +0.04(+0.51%)
Mar 04, 2019 7.150 7.186 7.053 7.162 104,863 +0.01(+0.17%)
Mar 01, 2019 7.192 7.192 7.132 7.150 40,867 -0.03(-0.42%)
Feb 28, 2019 7.156 7.192 7.141 7.180 42,587 +0.02(+0.34%)
Feb 27, 2019 7.168 7.185 7.102 7.156 43,298 +0.00(+0.00%)
Feb 26, 2019 7.180 7.192 7.156 7.156 45,537 +0.01(+0.17%)
Feb 25, 2019 7.222 7.222 7.144 7.144 87,715 -0.05(-0.67%)
Feb 22, 2019 7.192 7.192 7.156 7.192 44,673 +0.03(+0.42%)
Feb 21, 2019 7.253 7.253 7.156 7.162 43,346 -0.04(-0.50%)
Feb 20, 2019 7.180 7.204 7.162 7.198 61,123 +0.02(+0.34%)
Feb 19, 2019 7.216 7.216 7.134 7.174 46,197 +0.00(+0.00%)
Feb 15, 2019 7.204 7.204 7.144 7.174 31,767 +0.00(+0.00%)
Feb 14, 2019 7.204 7.204 7.108 7.174 76,869 -0.01(-0.08%)
Feb 13, 2019 7.120 7.180 7.108 7.180 47,228 +0.07(+1.02%)
Feb 12, 2019 7.156 7.233 7.108 7.108 33,197 +0.03(+0.43%)
Feb 11, 2019 7.077 7.104 7.036 7.077 56,338 +0.06(+0.86%)
Feb 08, 2019 7.023 7.041 6.993 7.017 22,529 -0.04(-0.59%)
Feb 07, 2019 7.137 7.149 7.041 7.059 87,783 -0.11(-1.59%)
Feb 06, 2019 7.155 7.209 7.143 7.173 66,559 +0.01(+0.17%)
Feb 05, 2019 7.077 7.161 7.077 7.161 65,669 +0.09(+1.27%)
Feb 04, 2019 7.047 7.107 7.005 7.071 86,368 +0.02(+0.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.